Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2003 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 2.25 | -0.05 (-1%) | 3,000 |
21 Aug 2003 | HKD | 4.6 | 5 | 4.6 | 5 | 2.2727 | +0.3 (+6.38%) | 41,000 |
20 Aug 2003 | HKD | 4.6 | 4.8 | 4.525 | 4.7 | 2.1364 | +0.25 (+5.62%) | 11,000 |
19 Aug 2003 | HKD | 4.45 | 4.6 | 4.425 | 4.45 | 2.0227 | +0.025 (+0.56%) | 108,000 |
18 Aug 2003 | HKD | 4.45 | 4.8 | 4.4 | 4.425 | 2.0114 | -0.025 (-0.56%) | 88,000 |
15 Aug 2003 | HKD | 4.425 | 4.45 | 4.4 | 4.45 | 2.0227 | -0.05 (-1.11%) | 23,000 |
14 Aug 2003 | HKD | 4.5 | 4.5 | 4.425 | 4.5 | 2.0455 | +0.1 (+2.27%) | 96,000 |
13 Aug 2003 | HKD | 4.1 | 4.425 | 4.1 | 4.4 | 2 | +0.4 (+10%) | 63,000 |
12 Aug 2003 | HKD | 3.825 | 4 | 3.825 | 4 | 1.8182 | +0.275 (+7.38%) | 17,000 |
11 Aug 2003 | HKD | 3.7 | 3.725 | 3.7 | 3.725 | 1.6932 | +0.025 (+0.68%) | 128,000 |
8 Aug 2003 | HKD | 3.675 | 3.7 | 3.675 | 3.7 | 1.6818 | 0.0 (0.0%) | 127,000 |
7 Aug 2003 | HKD | 3.7 | 3.725 | 3.675 | 3.7 | 1.6818 | +0.05 (+1.37%) | 232,000 |
6 Aug 2003 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 1.6591 | 0.0 (0.0%) | 15,000 |
5 Aug 2003 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 1.6591 | 0.0 (0.0%) | 0 |
4 Aug 2003 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 1.6591 | -0.05 (-1.35%) | 18,000 |
1 Aug 2003 | HKD | 3.65 | 3.7 | 3.65 | 3.7 | 1.6818 | +0.05 (+1.37%) | 80,000 |
31 Jul 2003 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 1.6591 | -0.025 (-0.68%) | 70,000 |
30 Jul 2003 | HKD | 3.65 | 3.675 | 3.65 | 3.675 | 1.6705 | +0.025 (+0.68%) | 72,000 |
29 Jul 2003 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 1.6591 | 0.0 (0.0%) | 57,000 |
28 Jul 2003 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 1.6591 | -0.05 (-1.35%) | 100,000 |
25 Jul 2003 | HKD | 3.7 | 3.7 | 3.65 | 3.7 | 1.6818 | +0.05 (+1.37%) | 105,000 |
24 Jul 2003 | HKD | 3.7 | 3.7 | 3.65 | 3.65 | 1.6591 | 0.0 (0.0%) | 179,000 |
23 Jul 2003 | HKD | 3.7 | 3.7 | 3.65 | 3.65 | 1.6591 | +0.05 (+1.39%) | 180,000 |
22 Jul 2003 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 1.6364 | 0.0 (0.0%) | 0 |
21 Jul 2003 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 1.6364 | 0.0 (0.0%) | 0 |
18 Jul 2003 | HKD | 3.7 | 3.7 | 3.6 | 3.6 | 1.6364 | 0.0 (0.0%) | 124,000 |
17 Jul 2003 | HKD | 3.65 | 3.675 | 3.6 | 3.6 | 1.6364 | -0.1 (-2.70%) | 89,000 |
16 Jul 2003 | HKD | 3.65 | 3.7 | 3.65 | 3.7 | 1.6818 | +0.05 (+1.37%) | 31,000 |
15 Jul 2003 | HKD | 3.65 | 3.65 | 3.625 | 3.65 | 1.6591 | -0.05 (-1.35%) | 60,000 |
14 Jul 2003 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 1.6818 | 0.0 (0.0%) | 1,000 |